시장 데이터를 불러오는 중
전체 종목
NYLIM U.S. Large Cap R&D Leaders ETF 과거 주가
NYLIM U.S. Large Cap R&D Leaders ETF · LRND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM U.S. Large Cap R&D Leaders ETF · LRND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,457 | ₩65,457 | ₩65,457 | ₩65,457 | 0.00% | 100 |
| 2026.10.08 | ₩65,568 | ₩65,568 | ₩65,045 | ₩65,076 | -0.75% | 1천 |
| 2026.10.07 | ₩65,515 | ₩65,904 | ₩65,515 | ₩65,901 | +0.59% | 1.4천 |
| 2026.10.06 | ₩65,971 | ₩66,129 | ₩65,926 | ₩65,926 | -0.07% | 3.2천 |
| 2026.10.05 | ₩65,032 | ₩65,562 | ₩65,032 | ₩65,363 | +0.51% | 700 |
| 2026.10.02 | ₩65,166 | ₩65,166 | ₩64,816 | ₩64,816 | -0.54% | 200 |
| 2026.10.01 | ₩64,076 | ₩64,076 | ₩64,076 | ₩64,076 | 0.00% | 100 |
| 2026.09.30 | ₩64,111 | ₩64,111 | ₩64,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,111 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩64,308 | ₩64,308 | ₩63,852 | ₩63,885 | -0.66% | 1.2천 |
|---|
| 2026.09.28 | ₩64,120 | ₩64,120 | ₩63,940 | ₩63,940 | -0.28% | 500 |
|---|
| 2026.09.25 | ₩64,375 | ₩64,446 | ₩64,375 | ₩64,446 | +0.11% | 800 |
|---|
| 2026.09.24 | ₩63,583 | ₩64,120 | ₩63,583 | ₩64,092 | +0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩63,905 | ₩63,905 | ₩63,758 | ₩63,797 | -0.17% | 2.4천 |
|---|
| 2026.09.22 | ₩64,710 | ₩64,710 | ₩64,572 | ₩64,572 | -0.21% | 4.8천 |
|---|
| 2026.09.21 | ₩63,661 | ₩64,497 | ₩63,661 | ₩64,497 | +1.31% | 500 |
|---|
| 2026.09.18 | ₩62,517 | ₩62,796 | ₩62,511 | ₩62,796 | +0.45% | 3.3천 |
|---|
| 2026.09.17 | ₩62,242 | ₩62,551 | ₩62,242 | ₩62,551 | +0.50% | 400 |
|---|
| 2026.09.16 | ₩61,880 | ₩61,920 | ₩61,419 | ₩61,419 | -0.75% | 1.9천 |
|---|
| 2026.09.15 | ₩61,532 | ₩61,532 | ₩61,395 | ₩61,395 | -0.22% | 300 |
|---|
| 2026.09.14 | ₩61,491 | ₩61,907 | ₩61,491 | ₩61,702 | +0.34% | 3.7천 |
|---|
| 2026.09.11 | ₩62,215 | ₩62,269 | ₩62,096 | ₩62,096 | -0.19% | 300 |
|---|
| 2026.09.10 | ₩61,411 | ₩61,518 | ₩61,411 | ₩61,427 | +0.03% | 69.4만 |
|---|
| 2026.09.09 | ₩61,867 | ₩61,871 | ₩61,867 | ₩61,871 | +0.01% | 200 |
|---|
| 2026.09.08 | ₩62,162 | ₩62,162 | ₩61,572 | ₩62,155 | -0.01% | 7.5천 |
|---|
| 2026.09.04 | ₩62,541 | ₩62,541 | ₩62,541 | ₩62,541 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,175 | ₩62,716 | ₩62,175 | ₩62,716 | +0.87% | 1.5천 |
|---|
| 2026.09.02 | ₩61,951 | ₩61,951 | ₩61,951 | ₩61,951 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩61,607 | ₩61,607 | ₩61,607 | ₩61,607 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩62,081 | ₩62,296 | ₩62,081 | ₩62,285 | +0.33% | 1만 |
|---|
| 2026.08.28 | ₩62,430 | ₩62,470 | ₩62,430 | ₩62,470 | +0.06% | 100 |
|---|
| 2026.08.27 | ₩62,551 | ₩62,894 | ₩62,551 | ₩62,894 | +0.55% | 100 |
|---|
| 2026.08.26 | ₩61,773 | ₩61,773 | ₩61,655 | ₩61,655 | -0.19% | 100 |
|---|
| 2026.08.25 | ₩61,920 | ₩62,081 | ₩61,625 | ₩61,816 | -0.17% | 3.5천 |
|---|
| 2026.08.24 | ₩61,464 | ₩61,572 | ₩61,464 | ₩61,478 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩61,666 | ₩61,954 | ₩61,666 | ₩61,954 | +0.47% | 100 |
|---|
| 2026.08.20 | ₩61,840 | ₩61,907 | ₩61,625 | ₩61,659 | -0.29% | 1.8천 |
|---|
| 2026.08.19 | ₩62,028 | ₩62,162 | ₩62,028 | ₩62,093 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩62,001 | ₩62,162 | ₩61,974 | ₩62,092 | +0.15% | 78.5만 |
|---|
| 2026.08.17 | ₩63,248 | ₩63,248 | ₩62,819 | ₩62,839 | -0.65% | 2.1천 |
|---|
| 2026.08.14 | ₩63,034 | ₩63,103 | ₩63,034 | ₩63,103 | +0.11% | 400 |
|---|
| 2026.08.13 | ₩63,516 | ₩63,838 | ₩63,516 | ₩63,606 | +0.14% | 900 |
|---|
| 2026.08.12 | ₩63,288 | ₩63,329 | ₩62,055 | ₩62,055 | -1.95% | 1.5만 |
|---|
| 2026.08.11 | ₩62,972 | ₩62,972 | ₩62,972 | ₩62,972 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩63,731 | ₩63,731 | ₩63,471 | ₩63,471 | -0.41% | 2.5천 |
|---|
| 2026.08.07 | ₩63,651 | ₩63,742 | ₩63,651 | ₩63,742 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩63,168 | ₩63,355 | ₩62,953 | ₩63,022 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩63,878 | ₩63,878 | ₩63,148 | ₩63,148 | -1.14% | 5천 |
|---|
| 2026.08.04 | ₩62,658 | ₩63,274 | ₩62,658 | ₩63,274 | +0.98% | 500 |
|---|
| 2026.08.03 | ₩60,928 | ₩61,639 | ₩60,928 | ₩61,515 | +0.96% | 400 |
|---|
| 2026.07.31 | ₩59,560 | ₩60,329 | ₩59,560 | ₩60,329 | +1.29% | 1.2천 |
|---|
| 2026.07.30 | ₩58,970 | ₩59,193 | ₩58,970 | ₩59,193 | +0.38% | 1.2천 |
|---|
| 2026.07.29 | ₩58,514 | ₩58,514 | ₩58,034 | ₩58,034 | -0.82% | 100 |
|---|
| 2026.07.28 | ₩58,433 | ₩59,006 | ₩58,433 | ₩59,006 | +0.98% | 100 |
|---|
| 2026.07.27 | ₩59,050 | ₩59,050 | ₩58,656 | ₩58,656 | -0.67% | 100 |
|---|
| 2026.07.24 | ₩58,742 | ₩59,185 | ₩58,668 | ₩58,668 | -0.13% | 600 |
|---|
| 2026.07.23 | ₩58,648 | ₩58,648 | ₩58,568 | ₩58,568 | -0.14% | 200 |
|---|
| 2026.07.22 | ₩59,775 | ₩59,775 | ₩59,657 | ₩59,657 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩59,600 | ₩59,832 | ₩59,600 | ₩59,832 | +0.39% | 200 |
|---|
| 2026.07.20 | ₩59,708 | ₩59,788 | ₩59,461 | ₩59,461 | -0.41% | 4.2천 |
|---|
| 2026.07.17 | ₩59,614 | ₩59,855 | ₩59,573 | ₩59,626 | +0.02% | 4.9천 |
|---|
| 2026.07.16 | ₩60,633 | ₩60,633 | ₩60,070 | ₩60,335 | -0.49% | 85.3만 |
|---|
| 2026.07.15 | ₩60,244 | ₩60,881 | ₩60,244 | ₩60,881 | +1.06% | 200 |
|---|
| 2026.07.14 | ₩59,734 | ₩60,243 | ₩59,734 | ₩60,243 | +0.85% | 100 |
|---|
| 2026.07.13 | ₩59,870 | ₩59,870 | ₩59,870 | ₩59,870 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,204 | ₩60,475 | ₩60,070 | ₩60,475 | +0.45% | 500 |
|---|
| 2026.07.09 | ₩59,600 | ₩60,221 | ₩59,600 | ₩60,221 | +1.04% | 200 |
|---|
| 2026.07.08 | ₩60,338 | ₩60,338 | ₩59,506 | ₩59,720 | -1.02% | 300 |
|---|
| 2026.07.07 | ₩59,540 | ₩59,540 | ₩59,540 | ₩59,540 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,749 | ₩59,749 | ₩59,749 | ₩59,749 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,694 | ₩59,694 | ₩59,189 | ₩59,189 | -0.85% | 700 |
|---|
| 2026.07.01 | ₩59,198 | ₩59,493 | ₩59,198 | ₩59,253 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩58,742 | ₩59,158 | ₩58,742 | ₩59,146 | +0.69% | 2.3천 |
|---|
| 2026.06.29 | ₩58,361 | ₩58,361 | ₩58,361 | ₩58,361 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩57,173 | ₩57,433 | ₩57,173 | ₩57,433 | +0.46% | 100 |
|---|
| 2026.06.25 | ₩57,039 | ₩57,039 | ₩56,938 | ₩56,938 | -0.18% | 100 |
|---|
| 2026.06.24 | ₩58,004 | ₩58,259 | ₩57,605 | ₩57,605 | -0.69% | 800 |
|---|
| 2026.06.23 | ₩57,951 | ₩57,951 | ₩57,843 | ₩57,869 | -0.14% | 700 |
|---|
| 2026.06.22 | ₩58,738 | ₩58,738 | ₩58,738 | ₩58,738 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩59,171 | ₩59,533 | ₩59,171 | ₩59,533 | +0.61% | 300 |
|---|
| 2026.06.17 | ₩59,466 | ₩59,466 | ₩58,541 | ₩58,566 | -1.51% | 500 |
|---|
| 2026.06.16 | ₩59,587 | ₩59,587 | ₩59,403 | ₩59,403 | -0.31% | 300 |
|---|
| 2026.06.15 | ₩59,667 | ₩59,895 | ₩59,667 | ₩59,895 | +0.38% | 200 |
|---|
| 2026.06.12 | ₩58,460 | ₩58,539 | ₩58,460 | ₩58,539 | +0.14% | 200 |
|---|
| 2026.06.11 | ₩57,790 | ₩58,796 | ₩57,790 | ₩58,707 | +1.59% | 98.3만 |
|---|
| 2026.06.10 | ₩58,729 | ₩58,729 | ₩57,699 | ₩57,699 | -1.75% | 100 |
|---|
| 2026.06.09 | ₩59,761 | ₩59,761 | ₩57,669 | ₩58,745 | -1.70% | 900 |
|---|
| 2026.06.08 | ₩59,667 | ₩59,667 | ₩59,390 | ₩59,390 | -0.47% | 200 |
|---|
| 2026.06.05 | ₩59,335 | ₩59,335 | ₩59,335 | ₩59,335 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩60,807 | ₩61,442 | ₩60,807 | ₩61,442 | +1.04% | 100 |
|---|
| 2026.06.03 | ₩61,505 | ₩61,505 | ₩61,153 | ₩61,153 | -0.57% | 100 |
|---|
| 2026.06.02 | ₩61,639 | ₩61,907 | ₩61,639 | ₩61,873 | +0.38% | 300 |
|---|
| 2026.06.01 | ₩61,871 | ₩61,871 | ₩61,871 | ₩61,871 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩61,411 | ₩61,411 | ₩61,196 | ₩61,375 | -0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩60,994 | ₩60,994 | ₩60,994 | ₩60,994 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩60,284 | ₩60,290 | ₩60,257 | ₩60,290 | +0.01% | 400 |
|---|
| 2026.05.26 | ₩60,251 | ₩60,251 | ₩60,251 | ₩60,251 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩60,110 | ₩60,110 | ₩60,039 | ₩60,039 | -0.12% | 400 |
|---|
| 2026.05.21 | ₩59,453 | ₩59,763 | ₩59,386 | ₩59,763 | +0.52% | 300 |
|---|
| 2026.05.20 | ₩59,654 | ₩59,697 | ₩59,654 | ₩59,697 | +0.07% | 300 |
|---|
| 2026.05.19 | ₩59,091 | ₩59,091 | ₩58,973 | ₩58,973 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩59,667 | ₩59,667 | ₩59,467 | ₩59,467 | -0.33% | 200 |
|---|
| 2026.05.15 | ₩59,842 | ₩59,842 | ₩59,781 | ₩59,781 | -0.10% | 100 |
|---|
| 2026.05.14 | ₩59,962 | ₩60,375 | ₩59,962 | ₩60,375 | +0.69% | 100 |
|---|
| 2026.05.13 | ₩58,930 | ₩59,748 | ₩58,930 | ₩59,631 | +1.19% | 70.9만 |
|---|
| 2026.05.12 | ₩58,742 | ₩58,855 | ₩58,621 | ₩58,855 | +0.19% | 400 |
|---|
| 2026.05.11 | ₩59,144 | ₩59,144 | ₩58,955 | ₩58,955 | -0.32% | 200 |
|---|
| 2026.05.08 | ₩58,889 | ₩59,002 | ₩58,849 | ₩59,002 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩58,796 | ₩58,796 | ₩58,436 | ₩58,436 | -0.61% | 200 |
|---|
| 2026.05.06 | ₩57,884 | ₩58,452 | ₩57,884 | ₩58,452 | +0.98% | 200 |
|---|
| 2026.05.05 | ₩57,428 | ₩57,428 | ₩57,428 | ₩57,428 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,985 | ₩56,985 | ₩56,927 | ₩56,927 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩57,320 | ₩57,320 | ₩57,075 | ₩57,075 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩56,328 | ₩56,663 | ₩55,845 | ₩56,663 | +0.60% | 500 |
|---|
| 2026.04.29 | ₩56,194 | ₩56,194 | ₩56,100 | ₩56,188 | -0.01% | 400 |
|---|
| 2026.04.28 | ₩56,462 | ₩56,462 | ₩56,458 | ₩56,458 | -0.01% | 100 |
|---|
| 2026.04.27 | ₩56,529 | ₩56,862 | ₩56,529 | ₩56,862 | +0.59% | 300 |
|---|
| 2026.04.24 | ₩56,167 | ₩56,757 | ₩56,167 | ₩56,711 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩56,221 | ₩56,221 | ₩55,995 | ₩55,995 | -0.40% | 200 |
|---|
| 2026.04.22 | ₩56,113 | ₩56,585 | ₩56,113 | ₩56,585 | +0.84% | 300 |
|---|
| 2026.04.21 | ₩55,939 | ₩56,154 | ₩55,563 | ₩55,585 | -0.63% | 2.4천 |
|---|
| 2026.04.20 | ₩55,872 | ₩55,951 | ₩55,872 | ₩55,951 | +0.14% | 400 |
|---|
| 2026.04.17 | ₩55,926 | ₩56,041 | ₩55,926 | ₩56,041 | +0.21% | 300 |
|---|
| 2026.04.16 | ₩54,853 | ₩55,132 | ₩54,853 | ₩55,132 | +0.51% | 200 |
|---|
| 2026.04.15 | ₩54,544 | ₩55,001 | ₩54,544 | ₩55,001 | +0.84% | 100 |
|---|
| 2026.04.14 | ₩53,847 | ₩54,209 | ₩53,847 | ₩54,209 | +0.67% | 100 |
|---|
| 2026.04.13 | ₩52,720 | ₩53,336 | ₩52,720 | ₩53,336 | +1.17% | 100 |
|---|
| 2026.04.10 | ₩52,734 | ₩52,734 | ₩52,708 | ₩52,708 | -0.05% | 500 |
|---|
| 2026.04.09 | ₩51,983 | ₩52,536 | ₩51,916 | ₩52,536 | +1.07% | 600 |
|---|
| 2026.04.08 | ₩52,224 | ₩52,345 | ₩52,103 | ₩52,153 | -0.14% | 130만 |
|---|
| 2026.04.07 | ₩49,957 | ₩50,675 | ₩49,957 | ₩50,675 | +1.44% | 200 |
|---|
| 2026.04.06 | ₩50,534 | ₩50,624 | ₩50,534 | ₩50,624 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩49,810 | ₩50,405 | ₩49,810 | ₩50,405 | +1.20% | 200 |
|---|
| 2026.04.01 | ₩50,253 | ₩50,392 | ₩50,253 | ₩50,392 | +0.28% | 200 |
|---|
| 2026.03.31 | ₩48,898 | ₩49,858 | ₩48,898 | ₩49,858 | +1.96% | 400 |
|---|
| 2026.03.30 | ₩48,469 | ₩48,469 | ₩48,107 | ₩48,107 | -0.75% | 400 |
|---|
| 2026.03.27 | ₩48,764 | ₩48,764 | ₩48,390 | ₩48,390 | -0.77% | 800 |
|---|
| 2026.03.26 | ₩49,609 | ₩49,951 | ₩49,434 | ₩49,452 | -0.32% | 1.3천 |
|---|
| 2026.03.25 | ₩51,030 | ₩51,030 | ₩50,711 | ₩50,711 | -0.63% | 200 |
|---|
| 2026.03.24 | ₩50,481 | ₩50,481 | ₩50,333 | ₩50,345 | -0.27% | 1.1천 |
|---|
| 2026.03.23 | ₩50,346 | ₩51,262 | ₩50,346 | ₩50,872 | +1.04% | 1.6천 |
|---|
| 2026.03.20 | ₩50,534 | ₩50,662 | ₩50,156 | ₩50,156 | -0.75% | 1.2천 |
|---|
| 2026.03.19 | ₩50,923 | ₩51,124 | ₩50,802 | ₩51,084 | +0.32% | 4.7천 |
|---|
| 2026.03.18 | ₩51,728 | ₩51,755 | ₩51,191 | ₩51,215 | -0.99% | 1천 |
|---|
| 2026.03.17 | ₩49,917 | ₩52,144 | ₩49,917 | ₩51,980 | +4.13% | 700 |
|---|
| 2026.03.16 | ₩51,983 | ₩52,144 | ₩51,968 | ₩51,968 | -0.03% | 2.1천 |
|---|
| 2026.03.13 | ₩52,264 | ₩52,264 | ₩51,354 | ₩51,354 | -1.74% | 600 |
|---|
| 2026.03.12 | ₩52,304 | ₩52,304 | ₩51,925 | ₩51,925 | -0.73% | 129.4만 |
|---|
| 2026.03.11 | ₩52,962 | ₩53,002 | ₩52,720 | ₩52,807 | -0.29% | 500 |
|---|
| 2026.03.10 | ₩52,653 | ₩52,908 | ₩52,653 | ₩52,861 | +0.39% | 300 |
|---|
| 2026.03.09 | ₩51,741 | ₩52,962 | ₩51,674 | ₩52,962 | +2.36% | 1.8천 |
|---|
| 2026.03.06 | ₩52,130 | ₩52,211 | ₩52,130 | ₩52,196 | +0.13% | 400 |
|---|
| 2026.03.05 | ₩53,029 | ₩53,029 | ₩52,874 | ₩52,874 | -0.29% | 300 |
|---|
| 2026.03.04 | ₩52,693 | ₩53,015 | ₩52,693 | ₩52,976 | +0.54% | 500 |
|---|
| 2026.03.03 | ₩51,848 | ₩52,573 | ₩51,848 | ₩52,461 | +1.18% | 200 |
|---|
| 2026.03.02 | ₩52,693 | ₩52,962 | ₩52,600 | ₩52,962 | +0.51% | 500 |
|---|
| 2026.02.27 | ₩52,707 | ₩52,790 | ₩52,707 | ₩52,790 | +0.16% | 1.6천 |
|---|
| 2026.02.26 | ₩53,301 | ₩53,301 | ₩53,301 | ₩53,301 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩53,847 | ₩54,088 | ₩53,847 | ₩54,064 | +0.40% | 600 |
|---|
| 2026.02.24 | ₩53,351 | ₩53,383 | ₩53,351 | ₩53,383 | +0.06% | 900 |
|---|
| 2026.02.23 | ₩52,975 | ₩52,975 | ₩52,904 | ₩52,904 | -0.13% | 400 |
|---|
| 2026.02.20 | ₩53,069 | ₩53,444 | ₩53,069 | ₩53,381 | +0.59% | 300 |
|---|
| 2026.02.19 | ₩53,015 | ₩53,015 | ₩52,928 | ₩52,928 | -0.16% | 300 |
|---|
| 2026.02.18 | ₩52,774 | ₩53,216 | ₩52,774 | ₩53,039 | +0.50% | 135.2만 |
|---|
| 2026.02.17 | ₩52,975 | ₩52,975 | ₩52,656 | ₩52,656 | -0.60% | 200 |
|---|
| 2026.02.13 | ₩52,465 | ₩52,492 | ₩52,465 | ₩52,492 | +0.05% | 200 |
|---|
| 2026.02.12 | ₩52,728 | ₩52,728 | ₩52,728 | ₩52,728 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩54,021 | ₩54,021 | ₩53,887 | ₩53,929 | -0.17% | 1.2천 |
|---|
| 2026.02.10 | ₩54,169 | ₩54,169 | ₩53,947 | ₩53,947 | -0.41% | 400 |
|---|
| 2026.02.09 | ₩53,780 | ₩54,263 | ₩53,780 | ₩54,230 | +0.84% | 600 |
|---|
| 2026.02.06 | ₩52,747 | ₩53,690 | ₩52,747 | ₩53,690 | +1.79% | 700 |
|---|
| 2026.02.05 | ₩52,385 | ₩52,895 | ₩52,385 | ₩52,499 | +0.22% | 2.5천 |
|---|
| 2026.02.04 | ₩53,455 | ₩53,455 | ₩53,455 | ₩53,455 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩54,638 | ₩54,638 | ₩53,337 | ₩53,670 | -1.77% | 4.5천 |
|---|
| 2026.02.02 | ₩54,879 | ₩54,879 | ₩54,662 | ₩54,662 | -0.40% | 1.4천 |
|---|
| 2026.01.30 | ₩54,496 | ₩54,496 | ₩54,496 | ₩54,496 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩54,316 | ₩54,921 | ₩53,887 | ₩54,921 | +1.11% | 4.2천 |
|---|
| 2026.01.28 | ₩54,879 | ₩55,429 | ₩54,879 | ₩55,346 | +0.85% | 900 |
|---|
| 2026.01.27 | ₩55,369 | ₩55,369 | ₩55,254 | ₩55,254 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩55,014 | ₩55,014 | ₩54,571 | ₩54,740 | -0.50% | 2.5천 |
|---|
| 2026.01.23 | ₩54,705 | ₩54,705 | ₩54,088 | ₩54,283 | -0.77% | 900 |
|---|
| 2026.01.22 | ₩53,981 | ₩54,002 | ₩53,981 | ₩54,002 | +0.04% | 117.7만 |
|---|
| 2026.01.21 | ₩53,646 | ₩53,646 | ₩53,015 | ₩53,552 | -0.17% | 700 |
|---|
| 2026.01.20 | ₩54,075 | ₩54,075 | ₩53,025 | ₩53,025 | -1.94% | 900 |
|---|
| 2026.01.16 | ₩54,584 | ₩54,584 | ₩54,417 | ₩54,417 | -0.31% | 900 |
|---|
| 2026.01.15 | ₩54,719 | ₩54,719 | ₩54,406 | ₩54,406 | -0.57% | 700 |
|---|
| 2026.01.14 | ₩54,397 | ₩54,397 | ₩54,385 | ₩54,385 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩54,960 | ₩55,174 | ₩54,960 | ₩55,024 | +0.12% | 1.7천 |
|---|
| 2026.01.12 | ₩55,132 | ₩55,132 | ₩55,132 | ₩55,132 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩54,598 | ₩54,951 | ₩54,598 | ₩54,951 | +0.65% | 500 |
|---|
| 2026.01.08 | ₩54,584 | ₩54,705 | ₩54,523 | ₩54,677 | +0.17% | 5.8천 |
|---|
| 2026.01.07 | ₩54,866 | ₩55,121 | ₩54,866 | ₩55,056 | +0.35% | 500 |
|---|
| 2026.01.06 | ₩54,651 | ₩54,812 | ₩54,625 | ₩54,803 | +0.28% | 2.6천 |
|---|
| 2026.01.05 | ₩54,558 | ₩54,558 | ₩54,509 | ₩54,509 | -0.09% | 600 |
|---|
| 2026.01.02 | ₩54,544 | ₩54,544 | ₩54,544 | ₩54,544 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,906 | ₩54,933 | ₩54,672 | ₩54,672 | -0.43% | 4.8천 |
|---|
| 2025.12.30 | ₩55,054 | ₩55,054 | ₩55,054 | ₩55,054 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩55,630 | ₩55,630 | ₩55,054 | ₩55,128 | -0.90% | 2.4천 |
|---|
| 2025.12.26 | ₩55,443 | ₩55,443 | ₩55,215 | ₩55,306 | -0.25% | 5.6천 |
|---|
| 2025.12.24 | ₩55,242 | ₩55,254 | ₩55,242 | ₩55,254 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩55,140 | ₩55,140 | ₩55,140 | ₩55,140 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩54,745 | ₩54,759 | ₩54,735 | ₩54,735 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩54,316 | ₩54,441 | ₩54,316 | ₩54,441 | +0.23% | 600 |
|---|
| 2025.12.18 | ₩53,874 | ₩53,874 | ₩53,807 | ₩53,807 | -0.12% | 300 |
|---|
| 2025.12.17 | ₩53,921 | ₩53,921 | ₩53,192 | ₩53,192 | -1.35% | 75.4만 |
|---|
| 2025.12.16 | ₩54,104 | ₩54,104 | ₩54,104 | ₩54,104 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩54,102 | ₩54,102 | ₩54,051 | ₩54,051 | -0.09% | 300 |
|---|
| 2025.12.12 | ₩54,209 | ₩54,237 | ₩54,209 | ₩54,237 | +0.05% | 216.8만 |
|---|
| 2025.12.11 | ₩55,107 | ₩55,255 | ₩55,107 | ₩55,192 | +0.15% | 1천 |
|---|
| 2025.12.10 | ₩55,311 | ₩55,311 | ₩55,311 | ₩55,311 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,107 | ₩55,107 | ₩55,107 | ₩55,107 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,134 | ₩55,134 | ₩55,082 | ₩55,082 | -0.09% | 300 |
|---|
| 2025.12.05 | ₩55,014 | ₩55,136 | ₩55,014 | ₩55,136 | +0.22% | 500 |
|---|
| 2025.12.04 | ₩54,937 | ₩54,937 | ₩54,937 | ₩54,937 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩55,067 | ₩55,067 | ₩54,955 | ₩54,955 | -0.20% | 600 |
|---|
| 2025.12.02 | ₩55,162 | ₩55,162 | ₩55,162 | ₩55,162 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,893 | ₩54,893 | ₩54,893 | ₩54,893 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩55,069 | ₩55,069 | ₩55,069 | ₩55,069 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,971 | ₩55,081 | ₩54,945 | ₩54,945 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩54,633 | ₩54,633 | ₩54,633 | ₩54,633 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩54,122 | ₩54,122 | ₩54,122 | ₩54,122 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,783 | ₩52,888 | ₩52,750 | ₩52,888 | +0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩52,520 | ₩52,520 | ₩52,520 | ₩52,520 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩53,474 | ₩53,474 | ₩53,474 | ₩53,474 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩53,023 | ₩53,023 | ₩53,023 | ₩53,023 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩53,584 | ₩53,584 | ₩53,584 | ₩53,584 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩53,978 | ₩54,289 | ₩53,978 | ₩54,016 | +0.07% | 2.3천 |
|---|
| 2025.11.13 | ₩54,209 | ₩54,359 | ₩53,843 | ₩53,843 | -0.68% | 1.8천 |
|---|
| 2025.11.12 | ₩54,743 | ₩54,866 | ₩54,732 | ₩54,799 | +0.10% | 3.3천 |
|---|
| 2025.11.11 | ₩54,719 | ₩54,933 | ₩54,719 | ₩54,866 | +0.27% | 2.1천 |
|---|
| 2025.11.10 | ₩54,732 | ₩54,960 | ₩54,536 | ₩54,960 | +0.42% | 1.3천 |
|---|
| 2025.11.07 | ₩53,230 | ₩53,690 | ₩53,230 | ₩53,690 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩53,914 | ₩54,182 | ₩53,872 | ₩53,872 | -0.08% | 1.5천 |
|---|
| 2025.11.05 | ₩54,920 | ₩55,027 | ₩54,673 | ₩54,673 | -0.45% | 1천 |
|---|
| 2025.11.04 | ₩54,987 | ₩54,987 | ₩54,576 | ₩54,576 | -0.75% | 700 |
|---|
| 2025.11.03 | ₩55,537 | ₩55,537 | ₩55,460 | ₩55,460 | -0.14% | 1.9천 |
|---|
| 2025.10.31 | ₩55,510 | ₩55,510 | ₩55,264 | ₩55,264 | -0.44% | 7.5천 |
|---|
| 2025.10.30 | ₩56,167 | ₩56,167 | ₩55,107 | ₩55,107 | -1.89% | 9.2천 |
|---|
| 2025.10.29 | ₩55,952 | ₩55,952 | ₩55,861 | ₩55,861 | -0.16% | 200 |
|---|
| 2025.10.28 | ₩55,730 | ₩55,730 | ₩55,730 | ₩55,730 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩55,174 | ₩55,301 | ₩55,174 | ₩55,301 | +0.23% | 800 |
|---|
| 2025.10.24 | ₩54,398 | ₩54,398 | ₩54,398 | ₩54,398 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩53,752 | ₩53,847 | ₩53,752 | ₩53,847 | +0.18% | 500 |
|---|
| 2025.10.22 | ₩53,389 | ₩53,389 | ₩53,389 | ₩53,389 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,707 | ₩53,707 | ₩53,707 | ₩53,707 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,715 | ₩53,715 | ₩53,715 | ₩53,715 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,254 | ₩53,254 | ₩53,254 | ₩53,254 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩53,230 | ₩53,230 | ₩53,112 | ₩53,112 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩53,592 | ₩53,592 | ₩53,163 | ₩53,163 | -0.80% | 1.2천 |
|---|
| 2025.10.14 | ₩52,975 | ₩52,975 | ₩52,937 | ₩52,937 | -0.07% | 200 |
|---|
| 2025.10.13 | ₩53,430 | ₩53,546 | ₩53,403 | ₩53,403 | -0.05% | 1.3만 |
|---|
| 2025.10.10 | ₩53,337 | ₩53,337 | ₩52,640 | ₩52,640 | -1.31% | 1.4천 |
|---|